41,335€
-0,31%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,48 | 41,97 | 40,93 | 41,24 | -0,54% | - |
| 18.04.2024 | 40,85 | 42,08 | 40,81 | 41,47 | 1,06% | - |
| 17.04.2024 | 41,62 | 41,94 | 40,97 | 41,03 | -1,22% | 23,00 |
| 16.04.2024 | 43,06 | 43,78 | 41,11 | 41,54 | -3,61% | 130,00 |
| 15.04.2024 | 44,76 | 45,44 | 43,01 | 43,09 | -4,17% | - |
| 12.04.2024 | 46,89 | 47,17 | 44,86 | 44,97 | -4,04% | - |
| 11.04.2024 | 46,57 | 47,04 | 45,98 | 46,86 | 0,64% | - |
| 10.04.2024 | 46,38 | 46,71 | 45,51 | 46,56 | 0,25% | - |
| 09.04.2024 | 44,99 | 46,52 | 44,86 | 46,45 | 3,31% | - |
| 08.04.2024 | 45,00 | 45,70 | 44,34 | 44,96 | -0,34% | - |
| 05.04.2024 | 44,30 | 45,28 | 44,10 | 45,11 | 2,02% | - |
| 04.04.2024 | 44,89 | 45,77 | 44,15 | 44,22 | -1,46% | 40,00 |
| 03.04.2024 | 44,57 | 45,02 | 44,41 | 44,87 | -0,34% | - |
| 02.04.2024 | 45,76 | 45,81 | 44,39 | 45,03 | -0,94% | - |
| 28.03.2024 | 44,99 | 46,08 | 44,62 | 45,45 | 1,12% | - |
| 27.03.2024 | 46,07 | 46,07 | 44,71 | 44,95 | -1,43% | 10,00 |
| 26.03.2024 | 44,39 | 45,98 | 43,97 | 45,60 | 2,73% | - |
| 25.03.2024 | 45,27 | 45,62 | 44,28 | 44,39 | -1,95% | - |
| 22.03.2024 | 46,08 | 46,84 | 45,27 | 45,27 | -2,50% | - |
| 21.03.2024 | 46,93 | 47,61 | 46,41 | 46,43 | -0,91% | 90,00 |
| 20.03.2024 | 46,85 | 47,68 | 46,58 | 46,86 | -0,01% | - |
| 19.03.2024 | 47,01 | 47,30 | 46,55 | 46,86 | -0,07% | - |
| 18.03.2024 | 46,54 | 47,09 | 45,60 | 46,90 | 1,55% | 70,00 |
| 15.03.2024 | 47,13 | 47,37 | 45,57 | 46,18 | -2,35% | - |
| 14.03.2024 | 48,48 | 48,84 | 46,84 | 47,29 | -2,38% | 80,00 |
| 13.03.2024 | 49,21 | 49,57 | 48,10 | 48,45 | -1,54% | 66,00 |
| 12.03.2024 | 49,66 | 50,11 | 49,09 | 49,21 | -1,12% | 18,00 |
| 11.03.2024 | 49,26 | 50,34 | 48,61 | 49,76 | 0,98% | - |
| 08.03.2024 | 49,86 | 51,07 | 49,25 | 49,28 | -1,12% | - |
| 07.03.2024 | 49,70 | 50,51 | 49,53 | 49,84 | -0,24% | 20,00 |
| 06.03.2024 | 52,86 | 52,87 | 49,89 | 49,96 | -3,04% | - |
| 05.03.2024 | 54,17 | 54,28 | 51,27 | 51,52 | -5,00% | 3,00 |
| 04.03.2024 | 54,05 | 54,66 | 53,68 | 54,23 | 0,35% | - |
| 01.03.2024 | 54,23 | 54,44 | 52,76 | 54,04 | -0,53% | - |
| 29.02.2024 | 52,51 | 54,71 | 52,25 | 54,33 | 3,47% | - |
| 28.02.2024 | 51,94 | 52,79 | 51,34 | 52,51 | 1,12% | - |
| 27.02.2024 | 51,56 | 52,29 | 51,43 | 51,93 | 0,76% | - |
| 26.02.2024 | 50,95 | 52,10 | 50,44 | 51,54 | 1,10% | - |
| 23.02.2024 | 50,73 | 51,56 | 50,36 | 50,98 | 0,53% | 50,00 |
| 22.02.2024 | 50,61 | 51,50 | 50,09 | 50,71 | 0,31% | 30,00 |
| 21.02.2024 | 55,01 | 55,01 | 49,94 | 50,56 | -8,00% | 80,00 |
| 20.02.2024 | 57,08 | 57,59 | 53,99 | 54,95 | -2,88% | 20,00 |
| 19.02.2024 | 55,98 | 56,58 | 55,88 | 56,58 | 1,07% | - |
| 16.02.2024 | 56,50 | 56,87 | 55,16 | 55,98 | -0,87% | 16,00 |
| 15.02.2024 | 57,00 | 57,45 | 56,00 | 56,47 | -0,96% | - |
| 14.02.2024 | 55,37 | 57,23 | 55,33 | 57,02 | 2,89% | - |
| 13.02.2024 | 57,10 | 57,12 | 54,63 | 55,42 | -3,01% | 101,00 |
| 12.02.2024 | 57,96 | 58,00 | 56,01 | 57,14 | -0,49% | - |
| 09.02.2024 | 54,84 | 57,55 | 54,84 | 57,42 | 4,40% | 25,00 |
| 08.02.2024 | 49,74 | 55,04 | 48,34 | 55,00 | 10,53% | 98,00 |
| 07.02.2024 | 53,67 | 55,24 | 49,46 | 49,76 | -7,32% | 195,00 |
| 06.02.2024 | 52,11 | 53,76 | 52,02 | 53,69 | 3,05% | 16,00 |
| 05.02.2024 | 53,07 | 53,34 | 51,45 | 52,10 | -1,88% | - |
| 02.02.2024 | 52,41 | 53,24 | 51,96 | 53,10 | 1,20% | - |
| 01.02.2024 | 51,38 | 52,59 | 51,15 | 52,47 | 1,82% | 30,00 |
| 31.01.2024 | 54,20 | 54,20 | 51,28 | 51,53 | -4,87% | - |
| 30.01.2024 | 54,25 | 54,60 | 52,97 | 54,17 | 0,95% | - |
| 29.01.2024 | 50,23 | 54,05 | 50,23 | 53,66 | 6,70% | - |
| 26.01.2024 | 51,08 | 51,19 | 50,23 | 50,29 | -1,60% | - |
| 25.01.2024 | 50,71 | 51,72 | 50,39 | 51,11 | 0,71% | - |
| 24.01.2024 | 50,47 | 52,13 | 50,41 | 50,75 | 0,52% | - |
| 23.01.2024 | 50,33 | 51,25 | 49,99 | 50,49 | 0,11% | - |
| 22.01.2024 | 50,03 | 51,51 | 49,97 | 50,43 | 0,64% | 60,00 |
| 19.01.2024 | 50,45 | 51,22 | 49,63 | 50,11 | -0,71% | - |
| 18.01.2024 | 49,94 | 50,99 | 49,78 | 50,47 | 1,14% | - |
| 17.01.2024 | 50,03 | 50,11 | 48,30 | 49,90 | -0,18% | 200,00 |
| 16.01.2024 | 50,27 | 50,82 | 49,65 | 49,99 | -0,56% | - |
| 15.01.2024 | 50,29 | 50,56 | 50,18 | 50,27 | -0,02% | - |
| 12.01.2024 | 49,28 | 50,42 | 49,11 | 50,28 | 1,96% | - |
| 11.01.2024 | 49,54 | 50,41 | 48,61 | 49,32 | -0,52% | 20,00 |
| 10.01.2024 | 49,29 | 50,21 | 48,25 | 49,58 | 0,55% | - |
| 09.01.2024 | 48,41 | 50,43 | 47,86 | 49,31 | 2,09% | - |
| 08.01.2024 | 46,97 | 48,36 | 46,87 | 48,30 | 2,60% | - |
| 05.01.2024 | 47,51 | 48,13 | 46,88 | 47,07 | -0,89% | 14,00 |
| 04.01.2024 | 48,43 | 48,88 | 47,41 | 47,50 | -2,13% | - |
| 03.01.2024 | 50,25 | 50,25 | 48,36 | 48,53 | -3,50% | - |
| 02.01.2024 | 52,55 | 52,55 | 49,91 | 50,29 | -4,30% | 42,00 |
| 29.12.2023 | 52,66 | 52,66 | 52,06 | 52,55 | 0,38% | - |
| 28.12.2023 | 52,53 | 52,84 | 52,23 | 52,35 | -0,42% | 20,00 |
| 27.12.2023 | 53,76 | 53,76 | 52,19 | 52,57 | -2,79% | - |
| 22.12.2023 | 53,58 | 54,56 | 52,55 | 54,08 | 0,82% | - |
| 21.12.2023 | 53,18 | 54,06 | 52,45 | 53,64 | 0,68% | - |
| 20.12.2023 | 53,52 | 54,58 | 52,95 | 53,28 | -0,45% | - |
| 19.12.2023 | 54,57 | 54,90 | 53,42 | 53,52 | -0,43% | 20,00 |
| 18.12.2023 | 54,65 | 54,65 | 53,24 | 53,75 | -1,41% | - |
| 15.12.2023 | 53,60 | 55,15 | 53,45 | 54,52 | 1,60% | 40,00 |
| 14.12.2023 | 52,79 | 54,20 | 51,94 | 53,66 | 1,65% | - |
| 13.12.2023 | 52,35 | 53,40 | 52,06 | 52,79 | -0,17% | 320,00 |
| 12.12.2023 | 52,89 | 53,63 | 52,32 | 52,88 | -0,06% | 133,00 |
| 11.12.2023 | 52,69 | 53,22 | 52,39 | 52,91 | 0,38% | - |
| 08.12.2023 | 51,84 | 52,90 | 51,59 | 52,71 | 1,87% | 13,00 |
| 07.12.2023 | 51,72 | 52,03 | 50,63 | 51,74 | -0,08% | 13,00 |
| 06.12.2023 | 51,86 | 53,39 | 51,71 | 51,78 | -0,94% | 243,00 |
| 05.12.2023 | 51,82 | 52,58 | 51,19 | 52,27 | 0,75% | 145,00 |
| 04.12.2023 | 51,46 | 52,41 | 51,22 | 51,88 | 0,82% | - |
| 01.12.2023 | 49,64 | 51,56 | 48,97 | 51,46 | 3,54% | 40,00 |
| 30.11.2023 | 50,03 | 50,74 | 48,56 | 49,70 | -0,59% | 30,00 |
| 29.11.2023 | 47,94 | 50,12 | 47,92 | 50,00 | 4,35% | 168,00 |
| 28.11.2023 | 47,65 | 48,90 | 47,26 | 47,91 | -0,02% | - |
| 27.11.2023 | 47,63 | 48,41 | 47,23 | 47,92 | 0,61% | - |